Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greentree Hospitality Group Ltd ADR (NY: GHG )

2.520 +0.060 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.61 10.78 10.19 10.56 117,837 -0.03(-0.24%)
Apr 29, 2020 10.61 10.84 10.27 10.58 106,633 +0.12(+1.14%)
Apr 28, 2020 10.46 10.67 10.32 10.46 70,973 +0.12(+1.15%)
Apr 27, 2020 10.43 10.69 10.13 10.34 57,961 -0.07(-0.65%)
Apr 24, 2020 10.65 10.67 10.25 10.41 63,168 -0.07(-0.65%)
Apr 23, 2020 10.77 10.92 10.44 10.48 102,875 -0.42(-3.82%)
Apr 22, 2020 10.55 11.03 10.32 10.89 116,511 +0.53(+5.16%)
Apr 21, 2020 10.17 10.61 9.890 10.36 100,373 +0.10(+0.99%)
Apr 20, 2020 9.928 10.39 9.885 10.26 94,909 +0.28(+2.81%)
Apr 17, 2020 9.461 10.08 9.461 9.979 90,274 +0.35(+3.61%)
Apr 16, 2020 9.385 9.724 9.317 9.631 149,749 +0.25(+2.71%)
Apr 15, 2020 9.317 9.503 9.215 9.376 135,158 +0.08(+0.82%)
Apr 14, 2020 9.003 9.402 9.003 9.300 114,985 +0.47(+5.28%)
Apr 13, 2020 8.994 8.994 8.833 8.833 109,243 -0.14(-1.51%)
Apr 09, 2020 8.867 9.028 8.829 8.969 59,986 +0.15(+1.73%)
Apr 08, 2020 8.986 8.986 8.714 8.816 64,292 -0.08(-0.95%)
Apr 07, 2020 9.274 9.291 8.825 8.901 96,821 -0.20(-2.15%)
Apr 06, 2020 9.037 9.257 8.791 9.096 80,121 +0.42(+4.79%)
Apr 03, 2020 9.156 9.170 8.680 8.680 107,009 -0.33(-3.67%)
Apr 02, 2020 9.215 9.520 8.604 9.011 74,871 -0.14(-1.58%)
Apr 01, 2020 9.037 9.376 8.943 9.156 107,913 -0.15(-1.64%)
Mar 31, 2020 9.300 9.554 9.147 9.308 98,991 -0.02(-0.18%)
Mar 30, 2020 9.139 9.469 8.896 9.325 56,964 +0.24(+2.61%)
Mar 27, 2020 9.232 9.376 9.003 9.088 99,466 -0.36(-3.86%)
Mar 26, 2020 9.478 9.627 9.037 9.453 73,980 +0.01(+0.09%)
Mar 25, 2020 9.537 9.911 9.334 9.444 111,381 -0.09(-0.98%)
Mar 24, 2020 9.470 9.792 9.164 9.537 141,964 +0.27(+2.93%)
Mar 23, 2020 9.444 9.520 8.994 9.266 104,232 -0.26(-2.76%)
Mar 20, 2020 9.758 10.55 9.503 9.529 215,668 +0.03(+0.27%)
Mar 19, 2020 8.909 9.648 8.876 9.503 238,813 +0.56(+6.26%)
Mar 18, 2020 9.512 9.512 8.307 8.943 191,590 -0.70(-7.22%)
Mar 17, 2020 9.546 9.911 9.342 9.639 185,235 +0.08(+0.80%)
Mar 16, 2020 9.461 9.775 9.003 9.563 201,826 -0.24(-2.42%)
Mar 13, 2020 9.843 9.919 9.537 9.800 195,987 -0.07(-0.69%)
Mar 12, 2020 10.02 10.02 9.334 9.868 213,866 -0.48(-4.59%)
Mar 11, 2020 10.12 10.44 10.01 10.34 224,274 +0.14(+1.41%)
Mar 10, 2020 10.10 10.44 9.928 10.20 164,969 +0.10(+1.01%)
Mar 09, 2020 10.01 10.27 9.860 10.10 241,227 -0.14(-1.41%)
Mar 06, 2020 10.11 10.28 9.979 10.24 169,706 +0.08(+0.75%)
Mar 05, 2020 9.894 10.21 9.809 10.17 249,542 +0.10(+1.01%)
Mar 04, 2020 9.885 10.06 9.724 10.06 183,188 +0.23(+2.33%)
Mar 03, 2020 9.699 9.936 9.597 9.834 167,164 +0.13(+1.31%)
Mar 02, 2020 9.792 9.919 9.588 9.707 187,676 -0.06(-0.61%)
Feb 28, 2020 9.767 9.834 9.520 9.767 210,483 -0.03(-0.35%)
Feb 27, 2020 9.902 10.09 9.767 9.800 190,136 -0.08(-0.86%)
Feb 26, 2020 10.11 10.21 9.639 9.885 195,728 -0.13(-1.27%)
Feb 25, 2020 9.970 10.14 9.902 10.01 182,787 +0.03(+0.34%)
Feb 24, 2020 9.868 10.16 9.620 9.979 223,234 -0.13(-1.26%)
Feb 21, 2020 10.29 10.55 10.07 10.11 191,744 -0.33(-3.17%)
Feb 20, 2020 10.08 10.46 10.03 10.44 172,406 +0.25(+2.50%)
Feb 19, 2020 9.631 10.25 9.444 10.18 179,650 +0.72(+7.62%)
Feb 18, 2020 10.13 10.13 9.351 9.461 110,204 -0.59(-5.83%)
Feb 14, 2020 10.18 10.35 10.02 10.05 121,151 -0.16(-1.58%)
Feb 13, 2020 10.05 10.50 10.05 10.21 96,693 -0.14(-1.39%)
Feb 12, 2020 10.61 10.96 10.30 10.35 231,331 -0.20(-1.93%)
Feb 11, 2020 9.902 10.58 9.902 10.56 166,956 +0.64(+6.42%)
Feb 10, 2020 9.800 10.07 9.779 9.919 176,972 +0.03(+0.26%)
Feb 07, 2020 10.05 10.17 9.786 9.894 133,761 -0.21(-2.10%)
Feb 06, 2020 10.01 10.17 9.928 10.11 127,841 +0.12(+1.19%)
Feb 05, 2020 10.32 10.43 9.851 9.987 132,400 -0.31(-3.05%)
Feb 04, 2020 9.877 10.35 9.817 10.30 146,431 +0.51(+5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.